HUYA Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	2.680	2.690	2.580	2.610	1.034	889
2022-11-30	2.400	2.668	2.400	2.668	1.057	1,650
2022-11-29	2.188	2.350	2.178	2.278	0.902	2,319
2022-11-28	2.105	2.160	2.010	2.025	0.802	655
2022-11-25	2.240	2.240	2.230	2.230	0.883	3
2022-11-23	2.270	2.305	2.248	2.248	0.890	682
2022-11-22	2.270	2.305	2.220	2.220	0.879	2,309
2022-11-21	2.470	2.470	2.272	2.272	0.900	1,106
2022-11-18	2.650	2.650	2.430	2.450	0.970	8,939
2022-11-17	2.720	2.730	2.600	2.690	1.065	10,881
2022-11-16	3.053	3.079	2.800	2.800	1.109	4,741
2022-11-15	2.580	3.190	2.530	3.120	1.235	13,693
2022-11-14	2.240	2.310	2.190	2.290	0.907	207
2022-11-10	2.000	2.060	2.000	2.060	0.816	54
2022-11-09	1.990	1.990	1.901	1.902	0.753	6,110
2022-11-08	2.050	2.070	1.995	2.032	0.805	1,770
2022-11-07	2.180	2.210	2.060	2.060	0.816	303
2022-11-04	2.020	2.095	1.980	2.095	0.830	205
2022-11-03	1.860	1.910	1.860	1.878	0.744	1,213
2022-11-02	1.950	1.950	1.898	1.950	0.772	346
2022-11-01	1.970	2.000	1.940	1.950	0.772	63
2022-10-31	1.760	1.880	1.760	1.880	0.744	4
2022-10-28	1.820	1.830	1.810	1.810	0.717	1
2022-10-27	1.900	1.900	1.860	1.880	0.744	3
2022-10-26	1.790	2.020	1.790	1.950	0.772	582
2022-10-25	1.770	1.890	1.770	1.830	0.725	926
2022-10-24	1.800	1.800	1.650	1.770	0.701	16,117
2022-10-21	1.850	1.855	1.820	1.855	0.735	402
2022-10-20	1.900	1.992	1.880	1.885	0.746	7,166
2022-10-19	2.010	2.010	1.960	1.960	0.776	3,246
2022-10-18	2.178	2.178	2.040	2.080	0.824	5,303
2022-10-17	2.100	2.100	2.090	2.100	0.832	901
2022-10-14	2.070	2.070	2.050	2.050	0.812	1,601
2022-10-13	2.020	2.100	2.020	2.100	0.832	262
2022-10-12	2.150	2.165	2.104	2.108	0.835	651
2022-10-11	2.080	2.200	2.080	2.200	0.871	2,445
2022-10-10	2.200	2.200	2.065	2.110	0.836	58
2022-10-07	2.300	2.330	2.235	2.235	0.885	2,402
2022-10-06	2.440	2.460	2.352	2.364	0.936	2,801
2022-10-05	2.510	2.540	2.400	2.400	0.950	4
2022-10-04	2.500	2.570	2.500	2.570	1.018	906
2022-10-03	2.230	2.290	2.230	2.290	0.907	1,004
2022-09-30	2.300	2.350	2.280	2.340	0.927	1,404
2022-09-29	2.310	2.370	2.280	2.288	0.906	3,384
2022-09-28	2.560	2.560	2.510	2.510	0.994	352
2022-09-27	2.590	2.590	2.590	2.590	1.026	1
2022-09-26	2.675	2.690	2.550	2.570	1.018	43
2022-09-23	2.620	2.620	2.595	2.610	1.034	603
2022-09-22	2.712	2.712	2.670	2.670	1.057	628
2022-09-21	2.700	2.705	2.690	2.701	1.069	2,101
2022-09-20	2.820	2.920	2.762	2.832	1.121	3,501
2022-09-16	2.880	2.965	2.825	2.860	1.133	2,058
2022-09-15	3.030	3.038	2.940	2.940	1.164	2,051
2022-09-14	2.928	2.960	2.880	2.960	1.172	753
2022-09-13	2.980	2.980	2.970	2.970	1.176	31
2022-09-12	3.040	3.040	3.000	3.010	1.192	847
2022-09-09	3.050	3.050	2.990	3.010	1.192	4
2022-09-08	3.050	3.055	2.940	2.958	1.171	709
2022-09-07	3.070	3.085	3.070	3.085	1.222	2
2022-09-06	3.180	3.180	3.085	3.085	1.222	4

← NewerPage 17 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1250 CNY
2025-07-01	1.4300 CNY
2024-10-09	1.0600 CNY
2024-05-09	0.6400 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.